Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.710 | 1.746 | 1.620 | 1.730 | 13,195 | +0.02(+1.17%) |
Apr 27, 2023 | 1.680 | 1.720 | 1.652 | 1.710 | 23,001 | +0.07(+4.59%) |
Apr 26, 2023 | 1.650 | 1.660 | 1.620 | 1.635 | 4,783 | -0.00(-0.30%) |
Apr 25, 2023 | 1.656 | 1.670 | 1.635 | 1.640 | 8,093 | -0.02(-1.20%) |
Apr 24, 2023 | 1.650 | 1.696 | 1.650 | 1.660 | 3,961 | -0.03(-1.78%) |
Apr 21, 2023 | 1.780 | 1.880 | 1.690 | 1.690 | 38,097 | -0.05(-2.87%) |
Apr 20, 2023 | 1.750 | 1.940 | 1.690 | 1.740 | 47,122 | -0.07(-3.87%) |
Apr 19, 2023 | 1.820 | 1.840 | 1.800 | 1.810 | 10,028 | +0.00(+0.00%) |
Apr 18, 2023 | 1.820 | 1.855 | 1.786 | 1.810 | 17,921 | +0.02(+1.12%) |
Apr 17, 2023 | 1.650 | 1.810 | 1.650 | 1.790 | 14,362 | +0.11(+6.55%) |
Apr 14, 2023 | 1.770 | 1.810 | 1.670 | 1.680 | 21,922 | -0.09(-5.08%) |
Apr 13, 2023 | 1.540 | 1.770 | 1.540 | 1.770 | 53,888 | +0.21(+13.46%) |
Apr 12, 2023 | 1.450 | 1.580 | 1.450 | 1.560 | 18,914 | +0.07(+4.70%) |
Apr 11, 2023 | 1.490 | 1.510 | 1.456 | 1.490 | 21,687 | +0.03(+2.05%) |
Apr 10, 2023 | 1.350 | 1.470 | 1.350 | 1.460 | 15,386 | +0.16(+12.31%) |
Apr 06, 2023 | 1.430 | 1.430 | 1.270 | 1.300 | 18,798 | -0.09(-6.47%) |
Apr 05, 2023 | 1.420 | 1.458 | 1.380 | 1.390 | 14,870 | -0.03(-2.11%) |
Apr 04, 2023 | 1.390 | 1.420 | 1.390 | 1.420 | 15,007 | +0.00(+0.00%) |
Apr 03, 2023 | 1.510 | 1.510 | 1.390 | 1.420 | 47,415 | -0.07(-4.70%) |
Mar 31, 2023 | 1.490 | 1.490 | 1.420 | 1.490 | 18,009 | +0.07(+4.93%) |
Mar 30, 2023 | 1.500 | 1.500 | 1.400 | 1.420 | 35,793 | -0.06(-4.05%) |
Mar 29, 2023 | 1.480 | 1.500 | 1.470 | 1.480 | 13,591 | +0.00(+0.00%) |
Mar 28, 2023 | 1.390 | 1.490 | 1.390 | 1.480 | 10,842 | +0.09(+6.47%) |
Mar 27, 2023 | 1.510 | 1.569 | 1.385 | 1.390 | 52,997 | -0.13(-8.55%) |
Mar 24, 2023 | 1.530 | 1.560 | 1.510 | 1.520 | 17,611 | -0.02(-1.30%) |
Mar 23, 2023 | 1.560 | 1.610 | 1.530 | 1.540 | 15,517 | -0.02(-1.28%) |
Mar 22, 2023 | 1.600 | 1.630 | 1.555 | 1.560 | 12,314 | -0.01(-0.64%) |
Mar 21, 2023 | 1.560 | 1.630 | 1.540 | 1.570 | 49,525 | -0.03(-1.88%) |
Mar 20, 2023 | 1.710 | 1.710 | 1.560 | 1.600 | 49,093 | -0.10(-5.88%) |
Mar 17, 2023 | 1.740 | 1.760 | 1.671 | 1.700 | 18,475 | -0.02(-1.16%) |
Mar 16, 2023 | 1.710 | 1.720 | 1.690 | 1.720 | 8,529 | +0.01(+0.58%) |
Mar 15, 2023 | 1.670 | 1.710 | 1.620 | 1.710 | 50,539 | +0.05(+3.01%) |
Mar 14, 2023 | 1.690 | 1.690 | 1.660 | 1.660 | 12,617 | +0.02(+1.22%) |
Mar 13, 2023 | 1.760 | 1.780 | 1.600 | 1.640 | 79,606 | -0.18(-9.89%) |
Mar 10, 2023 | 1.850 | 1.850 | 1.800 | 1.820 | 12,720 | +0.01(+0.55%) |
Mar 09, 2023 | 2.010 | 2.010 | 1.780 | 1.810 | 107,441 | -0.24(-11.71%) |
Mar 08, 2023 | 2.030 | 2.060 | 1.950 | 2.050 | 21,742 | +0.03(+1.49%) |
Mar 07, 2023 | 1.980 | 2.099 | 1.980 | 2.020 | 16,384 | -0.01(-0.49%) |
Mar 06, 2023 | 1.940 | 2.060 | 1.940 | 2.030 | 26,718 | +0.08(+4.10%) |
Mar 03, 2023 | 2.250 | 2.320 | 1.940 | 1.950 | 164,245 | -0.20(-9.30%) |
Mar 02, 2023 | 2.050 | 2.296 | 2.050 | 2.150 | 71,185 | +0.07(+3.37%) |
Mar 01, 2023 | 2.000 | 2.190 | 2.000 | 2.080 | 66,465 | +0.04(+1.96%) |
Feb 28, 2023 | 2.130 | 2.183 | 2.000 | 2.040 | 73,138 | -0.14(-6.42%) |
Feb 27, 2023 | 2.130 | 2.290 | 1.910 | 2.180 | 1,120,028 | +0.22(+11.22%) |
Feb 24, 2023 | 1.880 | 1.990 | 1.850 | 1.960 | 23,274 | +0.06(+3.16%) |
Feb 23, 2023 | 2.140 | 2.150 | 1.850 | 1.900 | 77,846 | -0.21(-9.95%) |
Feb 22, 2023 | 2.260 | 2.260 | 2.110 | 2.110 | 47,652 | -0.11(-4.95%) |
Feb 21, 2023 | 2.480 | 2.480 | 2.200 | 2.220 | 76,138 | -0.14(-5.93%) |
Feb 17, 2023 | 2.460 | 2.460 | 2.360 | 2.360 | 9,493 | -0.10(-4.07%) |
Feb 16, 2023 | 2.360 | 2.657 | 2.360 | 2.460 | 34,471 | +0.00(+0.00%) |
Feb 15, 2023 | 2.360 | 2.480 | 2.350 | 2.460 | 28,078 | +0.10(+4.24%) |
Feb 14, 2023 | 2.460 | 2.460 | 2.350 | 2.360 | 11,892 | -0.02(-0.84%) |
Feb 13, 2023 | 2.400 | 2.438 | 2.360 | 2.380 | 8,147 | -0.02(-0.83%) |
Feb 10, 2023 | 2.500 | 2.500 | 2.380 | 2.400 | 31,328 | -0.10(-4.00%) |
Feb 09, 2023 | 2.760 | 2.800 | 2.480 | 2.500 | 28,801 | -0.25(-9.09%) |
Feb 08, 2023 | 2.920 | 2.920 | 2.750 | 2.750 | 15,187 | -0.06(-2.14%) |
Feb 07, 2023 | 2.950 | 2.950 | 2.790 | 2.810 | 34,301 | -0.17(-5.55%) |
Feb 06, 2023 | 2.900 | 3.080 | 2.900 | 2.975 | 35,071 | +0.06(+2.23%) |
Feb 03, 2023 | 2.880 | 2.940 | 2.750 | 2.910 | 24,021 | +0.11(+3.93%) |
Feb 02, 2023 | 2.680 | 2.990 | 2.680 | 2.800 | 69,111 | +0.15(+5.66%) |